Prudential PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	98.750	100.00	98.300	98.500	95.997	153,682
2025-07-31	97.500	97.700	97.000	97.400	94.925	67,237
2025-07-30	99.000	99.450	97.500	98.250	95.753	39,042
2025-07-29	98.650	98.650	97.600	98.600	96.094	75,738
2025-07-28	98.750	100.50	98.650	99.300	96.777	260,620
2025-07-25	98.550	98.550	95.050	97.850	95.363	119,952
2025-07-24	98.250	98.900	97.800	98.200	95.705	130,531
2025-07-23	97.000	98.300	96.250	98.100	95.607	136,074
2025-07-22	96.950	97.250	96.500	97.000	94.535	103,432
2025-07-21	96.950	97.350	96.350	96.950	94.486	59,490
2025-07-18	96.950	97.350	96.550	97.300	94.827	108,981
2025-07-17	96.500	96.900	95.950	96.250	93.804	104,582
2025-07-16	97.500	97.650	96.650	96.800	94.340	56,112
2025-07-15	98.100	99.000	98.050	98.500	95.997	78,268
2025-07-14	97.000	98.650	96.400	97.650	95.168	119,408
2025-07-11	97.500	98.650	97.500	97.800	95.315	131,224
2025-07-10	98.000	98.000	96.800	97.200	94.730	270,637
2025-07-09	97.950	99.400	97.600	99.000	96.484	177,753
2025-07-08	95.850	98.050	95.150	97.950	95.461	650,548
2025-07-07	95.600	96.200	90.050	95.900	93.463	165,342
2025-07-04	97.650	97.650	96.150	96.150	93.707	104,695
2025-07-03	96.800	97.800	96.700	97.650	95.168	53,618
2025-07-02	97.650	98.250	96.900	97.450	94.974	38,829
2025-06-30	99.050	99.150	97.600	97.650	95.168	297,950
2025-06-27	100.00	100.40	99.000	99.850	97.313	134,800
2025-06-26	98.700	100.50	97.700	99.950	97.410	169,254
2025-06-25	97.700	99.250	97.000	97.700	95.217	76,320
2025-06-24	95.450	98.050	95.200	97.700	95.217	274,600
2025-06-23	93.950	94.150	92.700	93.850	91.465	68,603
2025-06-20	93.100	94.150	93.000	94.100	91.709	229,650
2025-06-19	93.400	93.600	91.750	92.300	89.954	56,854
2025-06-18	95.000	95.350	91.050	95.300	92.878	43,050
2025-06-17	95.100	95.900	94.900	95.000	92.586	51,142
2025-06-16	94.400	96.500	94.150	96.050	93.609	122,450
2025-06-13	93.100	94.400	92.700	94.400	92.001	208,402
2025-06-12	94.850	95.000	93.700	93.700	91.319	86,170
2025-06-11	93.050	95.250	92.550	94.500	92.099	275,700
2025-06-10	93.850	94.100	92.250	93.300	90.929	102,800
2025-06-09	93.000	93.800	91.700	93.800	91.416	81,974
2025-06-06	91.700	93.000	91.500	93.000	90.637	301,149
2025-06-05	90.650	91.250	90.300	91.200	88.882	39,300
2025-06-04	90.400	91.000	90.150	90.650	88.346	110,200
2025-06-03	89.600	90.500	89.250	89.450	87.177	78,650
2025-06-02	89.300	90.000	86.400	89.600	87.323	45,000
2025-05-30	90.000	90.000	88.400	89.300	87.031	41,050
2025-05-29	88.300	89.200	87.950	89.100	86.836	13,865
2025-05-28	88.400	88.750	88.000	88.300	86.056	28,200
2025-05-27	87.700	88.800	87.050	88.650	86.397	70,600
2025-05-26	88.550	88.900	87.600	87.900	85.666	45,350
2025-05-23	89.200	89.650	88.250	89.450	87.177	113,800
2025-05-22	88.800	89.000	87.800	88.050	85.812	285,900
2025-05-21	90.050	90.900	89.350	89.450	87.177	147,600
2025-05-20	90.750	90.950	89.200	89.650	87.372	121,431
2025-05-19	90.550	90.750	89.450	90.750	88.444	65,300
2025-05-16	90.300	91.200	90.100	91.000	88.687	71,850
2025-05-15	90.000	90.000	88.550	88.800	86.543	80,150
2025-05-14	89.550	91.000	89.450	90.750	88.444	99,759
2025-05-13	89.000	90.000	88.500	89.400	87.128	136,750
2025-05-12	86.300	89.800	86.150	88.050	85.812	172,150
2025-05-09	85.150	85.650	84.400	84.850	82.694	72,100

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.6963 HKD
2026-03-26	1.4782 HKD
2025-09-04	0.6013 HKD
2025-03-27	1.2348 HKD
2024-09-05	0.5350 HKD
2024-03-28	1.1214 HKD
2023-09-07	0.5043 HKD
2023-03-23	1.0117 HKD
2022-08-18	0.4689 HKD
2022-03-24	0.9737 HKD
2021-08-19	0.4016 HKD
2021-03-25	0.7973 HKD
2020-08-20	0.4119 HKD
2020-03-26	1.9019 HKD
2019-08-22	1.3016 HKD
2019-03-28	2.8500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.